PEP: Pepsico Inc.

As of Friday, July 18th, 2025

$ 143.24

-2.20 -1.51%

Open: 146.27
High: 146.35
Low: 142.94
Volume: 13,734,155
Previous Close on Thursday, July 17th, 2025

$ 145.44

+10.09 +7.45%

Open: 141.70
High: 145.96
Low: 141.64
Volume: 26,145,936
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 146.27 146.35 142.94 143.24 13,734,155 -2.20 -1.51
2025-07-17 141.70 145.96 141.64 145.44 26,145,936 +10.09 +7.45
2025-07-16 133.95 135.51 133.75 135.35 10,891,226 +1.54 +1.15
2025-07-15 135.43 135.51 133.75 133.81 8,926,075 -1.76 -1.30
2025-07-14 134.75 135.88 133.86 135.57 8,478,377 +0.31 +0.23
2025-07-11 134.84 135.39 133.81 135.26 7,963,646 -0.80 -0.59
2025-07-10 134.43 136.68 133.63 136.06 8,848,075 +1.58 +1.18
2025-07-09 134.90 135.38 132.96 134.48 7,759,157 -0.56 -0.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 146.35
On 2025-07-18
133.75
On 2025-07-15
7.98 5.90 135.88
On 2025-07-14
133.75
On 2025-07-15
-1.57 138.68
10D 146.35
On 2025-07-18
132.96
On 2025-07-09
7.86 5.81 136.68
On 2025-07-10
133.75
On 2025-07-15
-2.14 136.87
20D 146.35
On 2025-07-18
127.60
On 2025-06-26
14.17 10.98 137.00
On 2025-07-02
132.96
On 2025-07-09
-2.95 134.22
WTD 146.35
On 2025-07-18
133.75
On 2025-07-15
7.98 5.90 135.88
On 2025-07-14
133.75
On 2025-07-15
-1.57 138.68
MTD 146.35
On 2025-07-18
132.47
On 2025-07-01
11.20 8.48 137.00
On 2025-07-02
132.96
On 2025-07-09
-2.95 136.60
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
TFSL

TFS Financial Corporation

13.06 +0.02 +0.15 298,417
AVGO

Broadcom Limited

283.34 -3.11 -1.09 14,932,239
RWT

Redwood Trust Inc.

6.03 -0.05 -0.82 768,490
VV

Vanguard Large Cap ETF

289.69 -0.25 -0.09 203,181
PEP

Pepsico Inc.

143.24 -2.20 -1.51 13,734,155